FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
40.01 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 32.34 32.36 32.15 32.23 58,336 -0.02(-0.06%)
May 30, 2017 32.17 32.31 32.14 32.25 43,821 +0.09(+0.28%)
May 26, 2017 32.18 32.18 32.08 32.16 61,815 -0.02(-0.06%)
May 25, 2017 32.13 32.21 32.03 32.18 81,289 +0.17(+0.53%)
May 24, 2017 32.03 32.03 31.90 32.01 59,554 +0.10(+0.31%)
May 23, 2017 31.95 32.05 31.87 31.91 107,340 -0.06(-0.19%)
May 22, 2017 31.76 31.99 31.76 31.97 60,345 +0.28(+0.88%)
May 19, 2017 31.61 31.78 31.46 31.69 50,930 +0.27(+0.86%)
May 18, 2017 31.30 31.54 31.18 31.42 70,567 -0.06(-0.19%)
May 17, 2017 32.01 32.04 31.43 31.48 128,863 -0.79(-2.45%)
May 16, 2017 32.10 32.31 32.05 32.27 133,469 +0.19(+0.59%)
May 15, 2017 31.90 32.09 31.90 32.08 53,006 +0.21(+0.66%)
May 12, 2017 31.85 31.90 31.77 31.87 88,452 +0.04(+0.13%)
May 11, 2017 31.96 31.96 31.71 31.83 51,269 -0.19(-0.59%)
May 10, 2017 31.96 32.06 31.90 32.02 55,638 +0.06(+0.19%)
May 09, 2017 32.03 32.05 31.92 31.96 78,267 -0.04(-0.13%)
May 08, 2017 31.98 32.02 31.86 32.00 48,423 +0.08(+0.25%)
May 05, 2017 31.84 31.92 31.72 31.92 80,385 +0.12(+0.38%)
May 04, 2017 31.89 31.93 31.68 31.80 50,117 -0.10(-0.31%)
May 03, 2017 31.90 31.95 31.80 31.90 53,300 -0.11(-0.34%)
May 02, 2017 31.88 32.01 31.82 32.01 84,443 +0.15(+0.47%)
May 01, 2017 31.83 31.89 31.71 31.86 62,532 +0.09(+0.28%)
Apr 28, 2017 31.87 31.88 31.65 31.77 77,598 -0.19(-0.59%)
Apr 27, 2017 31.94 31.96 31.83 31.96 53,532 +0.21(+0.66%)
Apr 26, 2017 31.87 31.87 31.72 31.75 44,847 -0.21(-0.66%)
Apr 25, 2017 31.84 31.99 31.83 31.96 112,472 +0.22(+0.69%)
Apr 24, 2017 31.68 31.78 31.66 31.74 65,246 +0.36(+1.15%)
Apr 21, 2017 31.38 31.43 31.28 31.38 108,638 -0.06(-0.19%)
Apr 20, 2017 31.26 31.49 31.20 31.44 57,570 +0.27(+0.87%)
Apr 19, 2017 31.34 31.38 31.15 31.17 58,327 -0.13(-0.42%)
Apr 18, 2017 31.18 31.37 31.18 31.30 85,490 -0.01(-0.03%)
Apr 17, 2017 31.17 31.33 31.17 31.31 50,660 +0.19(+0.61%)
Apr 13, 2017 31.26 31.43 31.11 31.12 78,801 -0.16(-0.51%)
Apr 12, 2017 31.41 31.44 31.23 31.28 67,393 -0.17(-0.54%)
Apr 11, 2017 31.54 31.56 31.19 31.45 57,347 -0.08(-0.25%)
Apr 10, 2017 31.66 31.69 31.48 31.53 63,816 -0.08(-0.25%)
Apr 07, 2017 31.51 31.70 31.51 31.61 54,117 +0.05(+0.16%)
Apr 06, 2017 31.59 31.68 31.46 31.56 63,972 +0.03(+0.10%)
Apr 05, 2017 31.78 31.91 31.53 31.53 372,082 -0.19(-0.60%)
Apr 04, 2017 31.51 31.72 31.51 31.72 95,294 +0.16(+0.51%)
Apr 03, 2017 31.79 31.79 31.41 31.56 67,514 -0.14(-0.44%)
Mar 31, 2017 31.74 31.80 31.63 31.70 67,012 -0.03(-0.09%)
Mar 30, 2017 31.65 31.76 31.63 31.73 49,393 +0.14(+0.44%)
Mar 29, 2017 31.51 31.62 31.48 31.59 47,163 +0.02(+0.06%)
Mar 28, 2017 31.52 31.66 31.39 31.57 76,119 +0.12(+0.38%)
Mar 27, 2017 31.39 31.52 31.24 31.45 135,981 -0.04(-0.13%)
Mar 24, 2017 31.51 31.66 31.42 31.49 50,292 +0.10(+0.32%)
Mar 23, 2017 31.47 31.54 31.36 31.39 47,803 -0.21(-0.66%)
Mar 22, 2017 31.42 31.64 31.35 31.60 84,156 +0.12(+0.38%)
Mar 21, 2017 32.01 32.11 31.46 31.48 74,208 -0.47(-1.47%)
Mar 20, 2017 31.95 32.07 31.90 31.95 31,881 -0.01(-0.03%)
Mar 17, 2017 32.02 32.03 31.91 31.96 57,415 +0.00(+0.00%)
Mar 16, 2017 31.99 32.05 31.90 31.96 62,169 +0.14(+0.44%)
Mar 15, 2017 31.61 31.87 31.52 31.82 41,548 +0.29(+0.92%)
Mar 14, 2017 31.61 31.63 31.40 31.53 63,716 -0.13(-0.41%)
Mar 13, 2017 31.68 31.71 31.59 31.66 346,961 -0.04(-0.13%)
Mar 10, 2017 31.62 31.73 31.58 31.70 54,529 +0.24(+0.76%)
Mar 09, 2017 31.49 31.50 31.33 31.46 418,336 -0.01(-0.03%)
Mar 08, 2017 31.59 31.63 31.46 31.47 84,676 -0.09(-0.29%)
Mar 07, 2017 31.56 31.65 31.48 31.56 48,323 -0.02(-0.06%)
Mar 06, 2017 31.59 31.62 31.45 31.58 351,993 -0.08(-0.25%)
Mar 03, 2017 31.61 31.67 31.54 31.66 80,621 +0.05(+0.16%)
Mar 02, 2017 31.84 31.84 31.57 31.61 45,845 -0.23(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.